Tex Holdings (TXH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tex Holdings

Date Open High Low Close* Volume
06/08/2013 74.50p 74.50p 72.00p 72.50p 1034
05/08/2013 74.50p 76.00p 72.00p 74.50p 0
02/08/2013 74.50p 76.00p 72.00p 74.50p 0
01/08/2013 74.50p 76.00p 72.00p 74.50p 12705
31/07/2013 74.50p 76.00p 74.50p 74.50p 0
30/07/2013 74.50p 76.00p 74.50p 74.50p 0
29/07/2013 74.50p 76.00p 74.50p 74.50p 549
26/07/2013 75.50p 75.50p 72.50p 74.50p 8025
25/07/2013 74.50p 76.00p 72.25p 75.50p 7000
24/07/2013 74.50p 74.80p 73.50p 74.50p 0
23/07/2013 73.50p 74.80p 73.50p 74.50p 1427
22/07/2013 73.50p 75.00p 73.50p 73.50p 3651
19/07/2013 72.50p 75.00p 71.20p 73.50p 8075
18/07/2013 70.00p 73.00p 70.00p 72.50p 5000
17/07/2013 70.00p 70.90p 68.50p 70.00p 0
16/07/2013 70.00p 70.90p 68.50p 70.00p 0
15/07/2013 70.00p 70.90p 68.50p 70.00p 0
12/07/2013 68.50p 70.90p 68.50p 70.00p 10749
11/07/2013 68.50p 71.00p 68.00p 68.50p 0
10/07/2013 68.00p 71.00p 68.00p 68.50p 2000
09/07/2013 67.50p 70.75p 67.50p 67.50p 53
08/07/2013 67.50p 70.89p 67.50p 67.50p 5000
05/07/2013 67.50p 67.50p 65.00p 67.50p 0
04/07/2013 67.50p 67.50p 65.00p 67.50p 0
03/07/2013 67.50p 67.50p 65.00p 67.50p 1612
02/07/2013 67.50p 69.50p 67.25p 67.50p 0
01/07/2013 67.50p 69.50p 67.25p 67.50p 0
28/06/2013 67.50p 69.50p 67.25p 67.50p 0
27/06/2013 67.50p 69.50p 67.25p 67.50p 0
26/06/2013 69.50p 69.50p 67.25p 67.50p 2500
25/06/2013 69.50p 69.50p 64.00p 69.50p 4000
24/06/2013 69.50p 72.00p 69.50p 69.50p 0
21/06/2013 69.50p 72.00p 69.50p 69.50p 400
20/06/2013 68.50p 70.00p 68.50p 69.50p 3400
19/06/2013 72.50p 73.50p 67.10p 68.50p 8914
18/06/2013 73.50p 76.75p 73.50p 73.50p 0
17/06/2013 73.50p 76.75p 73.50p 73.50p 300
14/06/2013 73.50p 76.75p 73.50p 73.50p 2000
13/06/2013 73.50p 76.50p 73.50p 73.50p 0
12/06/2013 73.50p 76.50p 73.50p 73.50p 0
11/06/2013 73.50p 76.50p 73.50p 73.50p 780
10/06/2013 73.50p 77.00p 73.50p 73.50p 2000
07/06/2013 73.50p 73.50p 71.00p 73.50p 0
06/06/2013 73.50p 73.50p 71.00p 73.50p 1748
05/06/2013 73.50p 76.50p 73.50p 73.50p 390
04/06/2013 73.00p 75.50p 70.25p 73.50p 3611
03/06/2013 72.00p 75.00p 65.00p 73.00p 0
31/05/2013 72.00p 75.00p 65.00p 72.00p 0
30/05/2013 74.50p 75.00p 65.00p 72.00p 12000
29/05/2013 76.50p 76.50p 74.50p 74.50p 1239
28/05/2013 78.50p 78.50p 75.00p 76.50p 5000
24/05/2013 78.50p 78.50p 75.50p 78.50p 0
23/05/2013 78.50p 78.50p 75.50p 78.50p 0
22/05/2013 78.50p 78.50p 75.50p 78.50p 0
21/05/2013 78.50p 78.50p 75.50p 78.50p 2198
20/05/2013 78.50p 81.75p 78.50p 78.50p 0
17/05/2013 78.50p 81.75p 78.50p 78.50p 0
16/05/2013 78.50p 81.75p 78.50p 78.50p 800
15/05/2013 78.50p 81.75p 78.50p 78.50p 1047
14/05/2013 76.00p 81.75p 76.00p 78.50p 7608
13/05/2013 75.50p 78.50p 72.00p 76.00p 11236
10/05/2013 75.50p 77.85p 75.50p 75.50p 3200
09/05/2013 75.50p 78.00p 75.50p 75.50p 1670
08/05/2013 75.50p 77.90p 75.50p 75.50p 1037
07/05/2013 75.50p 75.50p 72.50p 75.50p 0
03/05/2013 75.50p 75.50p 72.50p 75.50p 1813
02/05/2013 75.50p 78.00p 72.00p 75.50p 7115
01/05/2013 70.50p 77.00p 70.50p 75.50p 2500
30/04/2013 70.50p 73.50p 67.50p 70.50p 0
29/04/2013 68.50p 73.50p 67.50p 70.50p 9128
26/04/2013 66.50p 71.75p 66.50p 68.50p 9000
25/04/2013 66.50p 69.50p 66.00p 66.50p 0
24/04/2013 69.50p 69.50p 66.00p 66.50p 3916
23/04/2013 67.50p 72.00p 67.50p 69.50p 0
22/04/2013 67.50p 72.00p 67.50p 67.50p 29
19/04/2013 67.50p 71.00p 64.00p 67.50p 0
18/04/2013 67.50p 71.00p 64.00p 67.50p 0
17/04/2013 69.00p 71.00p 64.00p 67.50p 14625
16/04/2013 68.00p 73.00p 65.25p 69.00p 24015
15/04/2013 66.00p 73.00p 66.00p 68.00p 560
12/04/2013 66.00p 70.00p 62.00p 66.00p 7823
11/04/2013 66.00p 70.00p 66.00p 66.00p 220
10/04/2013 62.00p 70.00p 62.00p 66.00p 8125
09/04/2013 54.00p 67.00p 54.00p 62.00p 28930
08/04/2013 54.00p 56.20p 54.00p 54.00p 7239
05/04/2013 54.00p 57.00p 54.00p 54.00p 7009
04/04/2013 52.50p 56.25p 48.50p 54.00p 1791
03/04/2013 54.00p 55.00p 48.00p 52.50p 27700
02/04/2013 54.00p 56.00p 48.00p 54.00p 0
28/03/2013 56.00p 56.00p 48.00p 54.00p 3910
27/03/2013 56.00p 58.25p 56.00p 56.00p 0
26/03/2013 56.00p 58.25p 56.00p 56.00p 2000
25/03/2013 55.00p 58.50p 55.00p 56.00p 4100
22/03/2013 55.00p 58.50p 55.00p 55.00p 0
21/03/2013 55.00p 58.50p 55.00p 55.00p 0
20/03/2013 55.00p 58.50p 55.00p 55.00p 0
19/03/2013 55.00p 58.50p 55.00p 55.00p 3200
18/03/2013 57.00p 57.00p 50.00p 55.00p 6800
15/03/2013 58.50p 58.50p 55.00p 57.00p 2000
14/03/2013 58.50p 62.00p 56.00p 58.50p 0
13/03/2013 58.50p 62.00p 56.00p 58.50p 11190
12/03/2013 57.50p 60.00p 57.50p 58.50p 5071
11/03/2013 60.00p 60.00p 55.00p 57.50p 9400
08/03/2013 60.00p 60.00p 60.00p 60.00p 3000
07/03/2013 60.00p 64.75p 60.00p 60.00p 0
06/03/2013 60.00p 64.75p 60.00p 60.00p 0
05/03/2013 60.00p 64.75p 60.00p 60.00p 1000
04/03/2013 60.00p 61.75p 57.50p 60.00p 0
01/03/2013 57.50p 61.75p 57.50p 60.00p 2600
28/02/2013 57.50p 60.00p 56.50p 57.50p 0
27/02/2013 57.50p 60.00p 56.50p 57.50p 0
26/02/2013 56.50p 60.00p 56.50p 57.50p 2810
25/02/2013 56.50p 58.00p 53.25p 56.50p 24166
22/02/2013 56.50p 60.00p 56.50p 56.50p 7500
21/02/2013 56.50p 59.00p 56.50p 56.50p 5000
20/02/2013 56.50p 59.00p 56.50p 56.50p 2300
19/02/2013 56.50p 59.00p 56.50p 56.50p 726
18/02/2013 56.50p 59.00p 56.50p 56.50p 2000
15/02/2013 57.50p 62.00p 53.00p 56.50p 40409
14/02/2013 57.50p 62.00p 57.50p 57.50p 0
13/02/2013 57.50p 62.00p 57.50p 57.50p 2262
12/02/2013 57.50p 60.00p 53.00p 57.50p 0
11/02/2013 57.50p 60.00p 53.00p 57.50p 6500
08/02/2013 57.50p 57.50p 53.00p 57.50p 1170
07/02/2013 57.50p 62.00p 57.50p 57.50p 1257
06/02/2013 57.50p 58.00p 57.50p 57.50p 30000
05/02/2013 57.50p 62.00p 57.50p 57.50p 1000
04/02/2013 59.00p 63.00p 55.00p 57.50p 41400
01/02/2013 59.00p 63.00p 58.00p 59.00p 0
31/01/2013 58.00p 63.00p 58.00p 59.00p 64000
30/01/2013 61.00p 62.00p 54.00p 58.00p 17050
29/01/2013 61.00p 64.90p 61.00p 61.00p 0
28/01/2013 61.00p 64.90p 61.00p 61.00p 860
25/01/2013 61.00p 64.90p 61.00p 61.00p 0
24/01/2013 61.00p 64.90p 61.00p 61.00p 751
23/01/2013 61.00p 64.90p 61.00p 61.00p 4622
22/01/2013 63.50p 65.00p 60.00p 61.00p 22956
21/01/2013 63.50p 66.50p 63.50p 63.50p 5000
18/01/2013 63.50p 66.50p 63.50p 63.50p 0
17/01/2013 63.50p 66.50p 63.50p 63.50p 0
16/01/2013 63.50p 66.50p 63.50p 63.50p 0
15/01/2013 63.50p 66.50p 63.50p 63.50p 0
14/01/2013 63.50p 66.50p 63.50p 63.50p 7500
11/01/2013 63.50p 64.00p 60.00p 63.50p 0
10/01/2013 63.50p 64.00p 60.00p 63.50p 0
09/01/2013 63.50p 64.00p 60.00p 63.50p 0
08/01/2013 63.50p 64.00p 60.00p 63.50p 0
07/01/2013 63.50p 64.00p 60.00p 63.50p 29073
04/01/2013 63.50p 66.50p 63.50p 63.50p 1458
03/01/2013 63.50p 67.00p 62.50p 63.50p 0
02/01/2013 63.50p 67.00p 62.50p 63.50p 0
31/12/2012 63.50p 67.00p 62.50p 63.50p 0
28/12/2012 62.50p 67.00p 62.50p 63.50p 3000
27/12/2012 62.50p 62.50p 58.00p 62.50p 0
24/12/2012 62.50p 62.50p 58.00p 62.50p 0
21/12/2012 62.50p 62.50p 58.00p 62.50p 0
20/12/2012 62.50p 62.50p 58.00p 62.50p 524
19/12/2012 62.50p 62.50p 58.00p 62.50p 0
18/12/2012 62.50p 62.50p 58.00p 62.50p 0
17/12/2012 62.50p 62.50p 58.00p 62.50p 0
14/12/2012 62.50p 62.50p 58.00p 62.50p 0
13/12/2012 62.50p 62.50p 58.00p 62.50p 7600
12/12/2012 62.50p 67.00p 62.50p 62.50p 0
11/12/2012 62.50p 67.00p 62.50p 62.50p 0
10/12/2012 62.50p 67.00p 62.50p 62.50p 0
07/12/2012 62.50p 67.00p 62.50p 62.50p 0
06/12/2012 62.50p 67.00p 62.50p 62.50p 0
05/12/2012 62.50p 67.00p 62.50p 62.50p 0
04/12/2012 62.50p 67.00p 62.50p 62.50p 0
03/12/2012 62.50p 67.00p 62.50p 62.50p 0
30/11/2012 62.50p 67.00p 62.50p 62.50p 0
29/11/2012 62.50p 67.00p 62.50p 62.50p 0
28/11/2012 62.50p 67.00p 62.50p 62.50p 0
27/11/2012 62.50p 67.00p 62.50p 62.50p 0
26/11/2012 62.50p 67.00p 62.50p 62.50p 0
23/11/2012 62.50p 67.00p 62.50p 62.50p 4296
22/11/2012 62.00p 67.00p 58.00p 62.50p 10956
21/11/2012 62.00p 65.00p 62.00p 62.00p 0
20/11/2012 62.00p 65.00p 62.00p 62.00p 0
19/11/2012 62.00p 65.00p 62.00p 62.00p 0
16/11/2012 62.00p 65.00p 62.00p 62.00p 15000
15/11/2012 62.00p 66.00p 62.00p 62.00p 6515
14/11/2012 66.50p 66.50p 62.00p 62.00p 0
13/11/2012 66.50p 66.50p 65.00p 66.50p 1325
12/11/2012 66.50p 66.50p 65.00p 66.50p 10000
09/11/2012 66.50p 69.50p 65.00p 66.50p 0
08/11/2012 66.50p 69.50p 65.00p 66.50p 0
07/11/2012 65.00p 69.50p 65.00p 66.50p 5700
06/11/2012 65.00p 69.50p 65.00p 65.00p 1325
05/11/2012 65.00p 69.00p 65.00p 65.00p 0
02/11/2012 66.50p 69.00p 65.00p 65.00p 0
01/11/2012 66.50p 69.00p 65.50p 66.50p 0
31/10/2012 66.50p 69.00p 65.50p 66.50p 0
30/10/2012 68.00p 69.00p 65.50p 66.50p 12000
29/10/2012 68.00p 68.00p 65.50p 68.00p 0
26/10/2012 68.00p 68.00p 65.50p 68.00p 0
25/10/2012 68.00p 68.00p 65.50p 68.00p 2323
24/10/2012 68.00p 68.00p 65.50p 68.00p 1000
23/10/2012 68.00p 72.00p 68.00p 68.00p 1500
22/10/2012 68.00p 70.00p 66.50p 68.00p 0

*Close Price adjusted for both dividends and splits